7273 (株)イクヨ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30156157153155119,0001,550
2013-12-2715415515215569,0001,550
2013-12-26151153150151130,0001,510
2013-12-2515015114915181,0001,510
2013-12-24154156150150197,0001,500
2013-12-2014915014814982,0001,490
2013-12-1915415615015091,0001,500
2013-12-1815215315015280,0001,520
2013-12-17157157152152157,0001,520
2013-12-16159163155155254,0001,550
2013-12-13155158154158101,0001,580
2013-12-1215215515215536,0001,550
2013-12-1115615615215360,0001,530
2013-12-1015615615415458,0001,540
2013-12-0915515615415691,0001,560
2013-12-06152157152154137,0001,540
2013-12-05160160154154287,0001,540
2013-12-04161162158160176,0001,600
2013-12-03168168163166198,0001,660
2013-12-02161167160167269,0001,670
2013-11-29164164160160222,0001,600
2013-11-281791841641641,747,0001,640
2013-11-27151164149164567,0001,640
2013-11-26153153150151161,0001,510
2013-11-25153157152153261,0001,530
2013-11-22156158148153302,0001,530
2013-11-21154162154157352,0001,570
2013-11-20155156153154208,0001,540
2013-11-19162162154155496,0001,550
2013-11-18167168163164290,0001,640
2013-11-15160165156164608,0001,640
2013-11-14167168154161714,0001,610
2013-11-131701821651701,323,0001,700
2013-11-121801841671673,292,0001,670
2013-11-11195195195195390,0001,950
2013-11-08140147137145512,0001,450
2013-11-071401441371431,279,0001,430
2013-11-0613517313414912,197,0001,490
2013-11-05123125121125170,0001,250
2013-11-01122125116124227,0001,240
2013-10-3112412612212377,0001,230
2013-10-30127129124124227,0001,240
2013-10-29125127122126225,0001,260
2013-10-28124128123125842,0001,250
2013-10-25123124118120389,0001,200
2013-10-24116120116120648,0001,200
2013-10-2311811811611683,0001,160
2013-10-2211711811511850,0001,180
2013-10-2111811811611721,0001,170
2013-10-1811611711611710,0001,170
2013-10-1711711811511672,0001,160
2013-10-16114117112116116,0001,160
2013-10-15113115112114116,0001,140
2013-10-1111311411211364,0001,130
2013-10-1011111210911044,0001,100
2013-10-0910711110711086,0001,100
2013-10-0810811010611043,0001,100
2013-10-07115115110110128,0001,100
2013-10-0411711711211693,0001,160
2013-10-03120120117119167,0001,190
2013-10-02123123119122186,0001,220
2013-10-01122123119122238,0001,220
2013-09-30120127119124382,0001,240
2013-09-27125127122122223,0001,220
2013-09-26120125112125486,0001,250
2013-09-25117125116120846,0001,200
2013-09-24112117110117548,0001,170
2013-09-2011211210810997,0001,090
2013-09-19108112108112157,0001,120
2013-09-1810610710510741,0001,070
2013-09-1710610710510630,0001,060
2013-09-1310610610410428,0001,040
2013-09-1210610710410460,0001,040
2013-09-11108115107107263,0001,070
2013-09-10103106103106141,0001,060
2013-09-0910310410110239,0001,020
2013-09-0610410410110142,0001,010
2013-09-0510310510310463,0001,040
2013-09-0410210310210332,0001,030
2013-09-0310010310010374,0001,030
2013-09-029999989942,000990
2013-08-30100101989925,000990
2013-08-29100100999918,000990
2013-08-281001009910069,0001,000
2013-08-2710310310110250,0001,020
2013-08-2610410510410439,0001,040
2013-08-2310310610310459,0001,040
2013-08-2210110310110115,0001,010
2013-08-2110310310110240,0001,020
2013-08-2010310410210240,0001,020
2013-08-1910510510210323,0001,030
2013-08-16106106103104113,0001,040
2013-08-15103108103107111,0001,070
2013-08-1410210410210351,0001,030
2013-08-139810397101182,0001,010
2013-08-12101101989885,000980
2013-08-0910110310010175,0001,010
2013-08-08105105101102103,0001,020
2013-08-07104120104104450,0001,040
2013-08-0610410410310418,0001,040
2013-08-0510310510310528,0001,050
2013-08-02103104102104123,0001,040
2013-08-01981019810070,0001,000
2013-07-3199101989862,000980
2013-07-309710497101100,0001,010
2013-07-291031059797250,000970
2013-07-26108108103103160,0001,030
2013-07-2511311310911086,0001,100
2013-07-2411211311111285,0001,120
2013-07-23111116110112135,0001,120
2013-07-22111115108112212,0001,120
2013-07-19117118109111410,0001,110
2013-07-18116121112117944,0001,170
2013-07-171021451021185,295,0001,180
2013-07-1610410510110261,0001,020
2013-07-12108109103104169,0001,040
2013-07-11109111104105304,0001,050
2013-07-101031281031141,134,0001,140
2013-07-091001039910362,0001,030
2013-07-081011029910099,0001,000
2013-07-059499939959,000990
2013-07-049595949421,000940
2013-07-039797959544,000950
2013-07-029495939555,000950
2013-07-019292919229,000920
2013-06-288892889269,000920
2013-06-2788908185100,000850
2013-06-269394848499,000840
2013-06-259696909260,000920
2013-06-249898969621,000960
2013-06-219598929854,000980
2013-06-209898969625,000960
2013-06-191011029696112,000960
2013-06-181001019910083,0001,000
2013-06-17991039910242,0001,020
2013-06-1410510610010156,0001,010
2013-06-1310410610010287,0001,020
2013-06-129810897107383,0001,070
2013-06-1196123961101,145,0001,100
2013-06-1094958895162,000950
2013-06-0788887582333,000820
2013-06-061011038891276,000910
2013-06-05104112102103262,0001,030
2013-06-04103106100105197,0001,050
2013-06-03109109103103204,0001,030
2013-05-31114117108111351,0001,110
2013-05-30121122114114369,0001,140
2013-05-29127132122123243,0001,230
2013-05-28130133122126533,0001,260
2013-05-271301441241261,341,0001,260
2013-05-241401581161201,807,0001,200
2013-05-231251631201443,669,0001,440
2013-05-221401571101144,739,0001,140
2013-05-2189111891071,285,0001,070
2013-05-208890888957,000890
2013-05-1787888487176,000870
2013-05-1689898286346,000860
2013-05-1594949192284,000920
2013-05-1498989394302,000940
2013-05-1395989398232,000980
2013-05-109394929452,000940
2013-05-0994949292103,000920
2013-05-0893949294167,000940
2013-05-0791938993136,000930
2013-05-029091899047,000900
2013-05-018891889118,000910
2013-04-308890888924,000890
2013-04-2690908989116,000890
2013-04-2592939090107,000900
2013-04-2487918591215,000910
2013-04-238788868765,000870
2013-04-2290908586221,000860
2013-04-198990878846,000880
2013-04-188889878732,000870
2013-04-178587858718,000870
2013-04-168285828538,000850
2013-04-158888858535,000850
2013-04-128989868641,000860
2013-04-118789868969,000890
2013-04-108686848656,000860
2013-04-098586858576,000850
2013-04-088686848545,000850
2013-04-0583868385129,000850
2013-04-048182818213,000820
2013-04-037982798127,000810
2013-04-027880757978,000790
2013-04-018383797956,000790
2013-03-2982868083211,000830
2013-03-2886868183133,000830
2013-03-278787868622,000860
2013-03-268989868680,000860
2013-03-258589858887,000880
2013-03-228787868660,000860
2013-03-2187888687131,000870
2013-03-1987918788138,000880
2013-03-1891948788181,000880
2013-03-1596969393206,000930
2013-03-149410093961,138,000960
2013-03-1390938992344,000920
2013-03-1288938790351,000900
2013-03-118989878894,000880
2013-03-0889898688206,000880
2013-03-078686848644,000860
2013-03-068485838447,000840
2013-03-058585838544,000850
2013-03-048686838587,000850
2013-03-018384828373,000830
2013-02-2884858283119,000830
2013-02-2784868383131,000830
2013-02-2683858183151,000830
2013-02-258585838537,000850
2013-02-228283808277,000820
2013-02-218384828380,000830
2013-02-2081868085199,000850
2013-02-197780768089,000800
2013-02-187678767682,000760
2013-02-1576777276180,000760
2013-02-147679767974,000790
2013-02-1382827478358,000780
2013-02-1286868283227,000830
2013-02-0886868182315,000820
2013-02-078889878880,000880
2013-02-0688898787124,000870
2013-02-0587898787123,000870
2013-02-0486918591254,000910
2013-02-0182878286365,000860
2013-01-318181798055,000800
2013-01-308080787983,000790
2013-01-2979807879188,000790
2013-01-2880817880225,000800
2013-01-2578817778440,000780
2013-01-2480827476891,000760
2013-01-2385858080325,000800
2013-01-2291918386368,000860
2013-01-2194988592963,000920
2013-01-18829279911,268,000910
2013-01-1773867379843,000790
2013-01-1674767272118,000720
2013-01-157475747465,000740
2013-01-117474737366,000730
2013-01-1072737273163,000730
2013-01-0972726971128,000710
2013-01-0874747172100,000720
2013-01-0775777274339,000740
2013-01-0471716870234,000700

分割・併合履歴 : [2017-09-27]1株→0.1株 [1996-03-26]1株→1.15株